Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$770.66 -0.94%
(10/14 11:40) ◀
|
Wednesday, October 14, 2026 (11:45am)
January 2026
|
▶ (10/14 11:50)
◀ 10/14 11:45 ▶

Option Volume

Detail
ℹ
Current (10/14 11:45am) 5,926,648
Calls: 2,536,721 (43%)
Puts: 3,389,927 (57%)
Prior (10/13) 4,514,405
Calls: 2,115,985 (47%)
Puts: 2,398,420 (53%)
Current vs Prior +31.28%
Calls: +19.88% (Calls)
Puts: +41.34% (Puts)
Prior 7-Day Total 80,304,554
Calls: 39,286,467 (49%)
Puts: 41,018,087 (51%)
Prior 7-Day Average 11,472,079
Calls: 5,612,352 (49%)
Puts: 5,859,726 (51%)
Current vs Prior 7-Day Avg -48.34%
Calls: -54.80%
Puts: -42.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:45am) $940.87M
Calls: $223.02M (24%)
Puts: $717.84M (76%)
Prior (10/13) $528.18M
Calls: $197.62M (37%)
Puts: $330.56M (63%)
Current vs Prior +78.13%
Calls: +12.85%
Puts: +117.16%
Prior 7-Day Total $7.56B
Calls: $4.89B (65%)
Puts: $2.67B (35%)
Prior 7-Day Average $1.08B
Calls: $698.07M (65%)
Puts: $381.99M (35%)
Current vs Prior 7-Day Avg -12.89%
Calls: -68.05%
Puts: +87.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:45am) 1.34
Prior (10/13) 1.13
Current vs Prior +17.90%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +27.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:45am) 9,393,606
Calls: 2,254,473 (24%)
Puts: 7,139,133 (76%)
Prior (10/13) 9,102,384
Calls: 2,165,221 (24%)
Puts: 6,937,163 (76%)
Current vs Prior +3.20%
Prior 7-Day Total 63,116,460
Calls: 16,459,147 (26%)
Puts: 46,657,313 (74%)
Prior 7-Day Average 9,016,637
Calls: 2,351,306 (26%)
Puts: 6,665,330 (74%)
Current vs Prior 7-Day Avg +4.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.38% | 0.70%0.38% | 0.90%0.90% | 1.54%0.70% | 3.54%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -33.74% | -6.19%-33.74% | -0.20%-0.20% | +5.96%-6.19% | +4.36%
Prior 7-Day Avg 0.49% | 0.69%0.31% | 0.72%0.72% | 1.42%1.14% | 3.68%
Current vs 7-Day Avg -22.25% | +0.61%+24.79% | +25.34%+24.28% | +7.92%-38.88% | -3.70%
Prior 7-Day Eod 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs 7-Day Eod -33.74% | -6.19%-33.74% | -0.20%-0.20% | +5.96%-6.19% | +4.36%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.68% | 0.38%
Calls: 0.63% | 0.35%
Puts: 0.73% | 0.40%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +54.55% | +11.76%
Prior 7-Day Avg 1.00% | 0.70%
Calls: 1.07% | 0.90%
Puts: 0.93% | 0.51%
Current vs 7-Day Avg -32.00% | -45.93%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($717.84M) vs calls ($223.02M). Elevated premium activity with dollar volume up 78% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. Put-heavy open interest (7,139,133 puts vs 2,254,473 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BULLISHNEUTRALMIXED
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2,301 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$761.00Oct 149.729.73$9.730.1%2720.98326
$762.00Oct 148.738.74$8.740.1%7460.97398
$763.00Oct 147.747.75$7.750.1%1.9K0.96467
$625.00Oct 14145.51145.72$145.620.1%271.0020
$764.00Oct 146.766.77$6.770.1%2.1K0.95544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Oct 1410.3410.35$10.350.1%3.2K1.00938
$780.00Oct 149.359.36$9.360.1%6.6K1.004.0K
$779.00Oct 148.358.36$8.360.1%6.7K1.003.5K
$778.00Oct 147.367.37$7.370.1%15.0K0.9610.4K
$900.00Oct 14129.28129.47$129.380.1%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 625 found (avg $0.37, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$775.00Oct 140.130.14$0.147.1%261.2K0.094.5K
$776.00Oct 140.090.10$0.1010.0%274.5K0.064.8K
$774.00Oct 140.220.23$0.234.3%216.6K0.143.8K
$777.00Oct 140.060.07$0.0714.3%193.8K0.045.7K
$773.00Oct 140.380.39$0.392.6%209.8K0.221.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$766.00Oct 140.160.17$0.175.9%154.7K0.103.2K
$765.00Oct 140.110.12$0.128.3%45.8K0.074.2K
$764.00Oct 140.080.09$0.0911.1%17.4K0.053.7K
$767.00Oct 140.250.26$0.263.8%235.2K0.143.8K
$768.00Oct 140.380.39$0.392.6%171.4K0.216.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,152 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14150.44150.72$150.580.2%51.0013
$625.00Oct 14145.51145.72$145.620.1%271.0020
$630.00Oct 14140.51140.72$140.620.1%31.002
$650.00Oct 14120.45120.72$120.590.2%21.002
$655.00Oct 14115.49115.72$115.600.2%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$779.00Oct 148.358.36$8.360.1%6.7K1.003.5K
$780.00Oct 149.359.36$9.360.1%6.6K1.004.0K
$781.00Oct 1410.3410.35$10.350.1%3.2K1.00938
$782.00Oct 1411.3011.44$11.371.2%3.5K1.00845
$783.00Oct 1412.3012.43$12.371.1%6781.00460

Most actively traded options today. High liquidity = easy entry/exit. 2,552 active (total vol 5.9M, top 328.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.090.10$0.1010.0%274.5K0.064.8K
$775.00Oct 140.130.14$0.147.1%261.2K0.094.5K
$774.00Oct 140.220.23$0.234.3%216.6K0.143.8K
$773.00Oct 140.380.39$0.392.6%209.8K0.221.9K
$777.00Oct 140.060.07$0.0714.3%193.8K0.045.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$772.00Oct 141.971.98$1.980.5%328.8K0.676.7K
$770.00Oct 140.910.92$0.921.1%285.6K0.4112.1K
$771.00Oct 141.361.37$1.370.7%263.7K0.549.6K
$773.00Oct 142.712.72$2.720.4%254.7K0.787.5K
$767.00Oct 140.250.26$0.263.8%235.2K0.143.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 50.3%, max 55.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 14Nov 2718.8%12.1%55.7%5.5K318
$773.00Oct 14Nov 2717.4%11.4%52.0%209.8K1.9K
$772.00Oct 14Nov 2717.2%11.6%48.4%145.0K2.1K
$770.00Oct 14Nov 2717.5%11.8%48.1%32.7K1.9K
$771.00Oct 14Nov 2717.3%11.7%48.1%63.4K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$768.00Oct 14Nov 2718.8%12.1%55.7%171.4K6.1K
$773.00Oct 14Nov 2717.4%11.4%52.0%254.7K7.6K
$769.00Oct 14Nov 2718.1%12.0%51.0%143.6K6.4K
$772.00Oct 14Nov 2717.2%11.6%48.4%328.9K6.7K
$770.00Oct 14Nov 2717.5%11.8%48.1%285.7K12.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 840 found (best R:R 5.67, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$733.00$734.00Oct 30$0.15$0.85$0.1591%5.67$733.15
$700.00$701.00Nov 20$0.22$0.78$0.2292%3.55$700.22
$730.00$731.00Oct 30$0.27$0.73$0.2792%2.70$730.27
$729.00$730.00Oct 23$0.45$0.55$0.4597%1.22$729.45
$736.00$737.00Oct 16$0.48$0.52$0.4899%1.08$736.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$775.00Oct 28$2.63$2.37$2.6370%0.90$777.37
$800.00$799.00Oct 30$0.41$0.59$0.4195%1.44$799.59
$796.00$795.00Oct 16$0.51$0.49$0.51100%0.96$795.49
$790.00$789.00Oct 30$0.36$0.64$0.3685%1.78$789.64
$775.00$770.00Oct 28$2.20$2.80$2.2059%1.27$772.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 627 found (best R:R 0.77, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 28$2.17$2.17$2.8359%0.77$777.17
$780.00$785.00Oct 28$1.48$1.48$3.5270%0.42$781.48
$785.00$790.00Oct 28$0.91$0.91$4.0980%0.22$785.91
$800.00$805.00Nov 20$0.86$0.86$4.1483%0.21$800.86
$790.00$795.00Oct 28$0.49$0.49$4.5188%0.11$790.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$769.00Oct 14$0.32$0.32$0.6859%0.47$769.68
$765.00$764.00Oct 15$0.15$0.15$0.8581%0.18$764.85
$769.00$768.00Oct 14$0.21$0.21$0.7970%0.27$768.79
$766.00$765.00Oct 15$0.18$0.18$0.8277%0.22$765.82
$768.00$767.00Oct 14$0.13$0.13$0.8779%0.15$767.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.17, cheapest $1.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 15$1.2817.5%13.7%
$772.00Oct 14Oct 15$1.1717.2%13.8%
$771.00Oct 14Oct 15$1.2517.3%14.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Oct 14Oct 15$1.1517.5%13.7%
$772.00Oct 14Oct 15$1.0317.2%13.8%
$771.00Oct 14Oct 15$1.1417.3%14.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,033 found (cheapest 0.31% of stock, avg 3.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$771.00Oct 14$1.05$1.37$2.42$768.58$773.420.31%
$770.00Oct 14$1.59$0.92$2.51$767.49$772.510.33%
$772.00Oct 14$0.65$1.98$2.63$769.37$774.630.34%
$769.00Oct 14$2.28$0.60$2.88$766.12$771.880.37%
$773.00Oct 14$0.39$2.72$3.11$769.89$776.110.40%
$768.00Oct 14$3.07$0.39$3.46$764.54$771.460.45%
$774.00Oct 14$0.23$3.55$3.78$770.22$777.780.49%
$767.00Oct 14$3.94$0.26$4.20$762.80$771.200.54%
$775.00Oct 14$0.14$4.47$4.61$770.39$779.610.60%
$771.00Oct 15$2.30$2.51$4.81$766.19$775.810.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.04% of stock, avg 1.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$775.00$766.00Oct 14$0.14$0.17$0.31$765.69$775.31
$774.00$766.00Oct 14$0.23$0.17$0.40$765.60$774.40
$775.00$767.00Oct 14$0.14$0.26$0.40$766.60$775.40
$774.00$767.00Oct 14$0.23$0.26$0.49$766.51$774.49
$775.00$768.00Oct 14$0.14$0.39$0.53$767.47$775.53
$773.00$766.00Oct 14$0.39$0.17$0.56$765.44$773.56
$774.00$768.00Oct 14$0.23$0.39$0.62$767.38$774.62
$773.00$767.00Oct 14$0.39$0.26$0.65$766.35$773.65
$773.00$768.00Oct 14$0.39$0.39$0.78$767.22$773.78
$775.00$769.00Oct 14$0.14$0.60$0.74$768.26$775.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 1.13, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
746/747779/780Oct 30$0.53$0.4749%1.13$746.47$779.53
745/746779/780Oct 30$0.52$0.4850%1.08$745.48$779.52
749/750779/780Oct 30$0.55$0.4546%1.22$749.45$779.55
747/748779/780Oct 30$0.53$0.4748%1.13$747.47$779.53
751/752777/778Oct 26$0.50$0.5050%1.00$751.50$777.50
751/752777/778Oct 27$0.52$0.4848%1.08$751.48$777.52
751/752779/780Oct 30$0.56$0.4444%1.27$751.44$779.56
753/754777/778Oct 26$0.52$0.4848%1.08$753.48$777.52
752/753777/778Oct 27$0.53$0.4747%1.13$752.47$777.53
753/754777/778Oct 27$0.54$0.4646%1.17$753.46$777.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 10.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$768.00$769.00$770.00Oct 14$0.10$0.9020%9.00
$771.00$772.00$773.00Oct 15$0.06$0.9413%15.67
$770.00$771.00$772.00Oct 14$0.14$0.8626%6.14
$768.00$769.00$770.00Oct 15$0.06$0.9412%15.67
$773.00$774.00$775.00Oct 15$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$770.00$775.00$780.00Oct 28$0.43$4.5722%10.63
$755.00$760.00$765.00Oct 28$0.32$4.6815%14.62
$750.00$755.00$760.00Oct 28$0.23$4.7712%20.74
$760.00$765.00$770.00Oct 28$0.45$4.5519%10.11
$745.00$750.00$755.00Oct 28$0.18$4.829%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 960 found (best net $-34.42, 954 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$724.001:2Oct 19-$13.19$20.81
$732.00$746.001:2Oct 22-$12.13$1.87
$780.00$785.001:2Oct 28-$0.32$4.68
$775.00$780.001:2Oct 28-$1.11$3.89
$685.00$716.001:2Nov 13-$29.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$915.00$860.001:2Oct 30-$34.42$20.58
$798.00$787.001:2Oct 21-$5.62$5.38
$830.00$810.001:2Oct 20-$19.31$0.69
$725.00$710.001:2Oct 28-$0.15$14.85
$705.00$675.001:2Oct 22-$0.01$29.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 348 found (best yield 2.09%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$771.00Nov 27$16.130.510.0%2.09%2.14%2615
$772.00Nov 27$15.520.490.2%2.01%2.19%113
$773.00Nov 27$14.900.480.3%1.93%2.24%394
$774.00Nov 27$14.290.470.4%1.85%2.29%142
$775.00Nov 27$13.690.470.6%1.78%2.34%3742
$776.00Nov 27$13.100.460.7%1.70%2.39%9211
$777.00Nov 27$12.530.450.8%1.63%2.45%326
$778.00Nov 27$11.970.430.9%1.55%2.51%1631
$771.00Nov 20$14.750.510.0%1.91%1.96%152703
$779.00Nov 27$11.420.421.1%1.48%2.56%310

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,536,721
Total Puts 3,389,927
Put/Call Ratio 1.34
Net Difference -853,206

Prior's Put/Call Breakdown

Total Calls 2,115,985
Total Puts 2,398,420
Put/Call Ratio 1.13
Net Difference -282,435

Prior 7-Day Put/Call Summary

Total Calls 39,286,467
Total Puts 41,018,087
Average Put/Call Ratio 1.05
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All